Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.32 | 11.00 | 10.17 | 10.93 | 14,877,673 | -0.22(-1.97%) |
Oct 30, 2008 | 10.77 | 11.19 | 10.36 | 11.15 | 8,051,859 | +0.62(+5.92%) |
Oct 29, 2008 | 10.52 | 10.98 | 9.692 | 10.53 | 9,671,586 | +0.18(+1.69%) |
Oct 28, 2008 | 9.692 | 10.38 | 9.087 | 10.35 | 12,472,436 | +1.14(+12.38%) |
Oct 27, 2008 | 10.24 | 10.27 | 9.201 | 9.209 | 11,508,639 | -1.04(-10.18%) |
Oct 24, 2008 | 9.823 | 10.95 | 9.648 | 10.25 | 9,489,916 | -0.75(-6.85%) |
Oct 23, 2008 | 10.55 | 11.35 | 10.37 | 11.01 | 10,997,089 | +0.21(+1.95%) |
Oct 22, 2008 | 11.01 | 11.28 | 10.44 | 10.80 | 8,584,862 | -0.61(-5.31%) |
Oct 21, 2008 | 11.93 | 12.15 | 11.18 | 11.40 | 12,980,347 | -0.48(-4.06%) |
Oct 20, 2008 | 11.92 | 12.28 | 11.36 | 11.88 | 7,593,050 | +0.46(+4.07%) |
Oct 17, 2008 | 10.85 | 12.09 | 9.911 | 11.42 | 12,422,001 | +0.47(+4.33%) |
Oct 16, 2008 | 10.26 | 11.01 | 9.692 | 10.95 | 12,691,183 | +0.70(+6.85%) |
Oct 15, 2008 | 11.43 | 11.61 | 10.19 | 10.24 | 11,936,058 | -1.17(-10.22%) |
Oct 14, 2008 | 13.25 | 13.50 | 11.40 | 11.41 | 18,691,814 | -1.09(-8.70%) |
Oct 13, 2008 | 10.53 | 12.60 | 10.44 | 12.50 | 16,534,086 | +2.36(+23.27%) |
Oct 10, 2008 | 9.648 | 10.54 | 9.052 | 10.14 | 17,708,884 | +0.01(+0.09%) |
Oct 09, 2008 | 10.40 | 10.91 | 9.841 | 10.13 | 13,053,482 | -0.35(-3.35%) |
Oct 08, 2008 | 10.17 | 10.82 | 9.473 | 10.48 | 20,388,718 | +0.09(+0.84%) |
Oct 07, 2008 | 10.97 | 10.98 | 10.34 | 10.39 | 15,412,186 | -0.27(-2.55%) |
Oct 06, 2008 | 10.83 | 11.18 | 8.999 | 10.67 | 24,706,644 | -0.33(-3.03%) |
Oct 03, 2008 | 11.40 | 11.95 | 10.54 | 11.00 | 22,896,320 | -0.27(-2.41%) |
Oct 02, 2008 | 12.63 | 12.83 | 10.97 | 11.27 | 19,765,302 | -1.45(-11.38%) |
Oct 01, 2008 | 13.41 | 13.41 | 12.62 | 12.72 | 6,715,223 | -0.82(-6.03%) |
Sep 30, 2008 | 12.82 | 13.53 | 12.45 | 13.53 | 15,806,384 | +1.15(+9.28%) |
Sep 29, 2008 | 14.20 | 14.25 | 12.31 | 12.38 | 13,437,924 | -1.98(-13.80%) |
Sep 26, 2008 | 13.95 | 14.45 | 13.69 | 14.37 | 9,107,641 | +0.23(+1.61%) |
Sep 25, 2008 | 14.07 | 14.45 | 13.99 | 14.14 | 8,396,375 | +0.01(+0.06%) |
Sep 24, 2008 | 13.98 | 14.37 | 13.65 | 14.13 | 13,515,205 | +0.14(+1.00%) |
Sep 23, 2008 | 14.42 | 14.46 | 13.66 | 13.99 | 12,529,775 | -0.22(-1.54%) |
Sep 22, 2008 | 14.74 | 14.98 | 14.19 | 14.21 | 9,670,101 | -0.98(-6.47%) |
Sep 19, 2008 | 14.51 | 15.24 | 13.95 | 15.19 | 21,338,612 | +1.13(+8.05%) |
Sep 18, 2008 | 14.42 | 14.47 | 13.16 | 14.06 | 18,825,490 | +0.44(+3.22%) |
Sep 17, 2008 | 14.44 | 14.62 | 13.61 | 13.62 | 17,697,036 | -0.91(-6.28%) |
Sep 16, 2008 | 14.03 | 15.35 | 13.74 | 14.53 | 20,160,732 | -0.19(-1.31%) |
Sep 15, 2008 | 14.83 | 15.34 | 14.51 | 14.73 | 10,223,977 | -0.63(-4.11%) |
Sep 12, 2008 | 14.99 | 15.48 | 14.39 | 15.36 | 16,032,947 | -0.24(-1.52%) |
Sep 11, 2008 | 15.12 | 15.65 | 14.86 | 15.59 | 15,182,908 | +0.34(+2.24%) |
Sep 10, 2008 | 14.74 | 15.45 | 14.71 | 15.25 | 13,847,162 | +0.68(+4.63%) |
Sep 09, 2008 | 14.91 | 15.10 | 14.50 | 14.58 | 11,556,707 | -0.15(-1.01%) |
Sep 08, 2008 | 14.46 | 15.13 | 13.75 | 14.73 | 10,460,353 | -0.07(-0.47%) |
Sep 05, 2008 | 14.40 | 14.95 | 14.34 | 14.80 | 38,164,780 | +0.36(+2.46%) |
Sep 04, 2008 | 14.50 | 14.80 | 14.44 | 14.44 | 9,765,359 | -0.20(-1.38%) |
Sep 03, 2008 | 14.37 | 14.77 | 14.34 | 14.64 | 14,395,376 | +0.26(+1.80%) |
Sep 02, 2008 | 14.76 | 14.79 | 14.36 | 14.38 | 11,174,521 | -0.01(-0.06%) |
Aug 29, 2008 | 14.49 | 14.69 | 14.22 | 14.39 | 4,777,215 | -0.24(-1.62%) |
Aug 28, 2008 | 14.52 | 14.70 | 14.43 | 14.63 | 4,691,502 | +0.18(+1.21%) |
Aug 27, 2008 | 14.16 | 14.69 | 14.03 | 14.45 | 8,991,396 | +0.20(+1.42%) |
Aug 26, 2008 | 14.49 | 14.77 | 14.15 | 14.25 | 9,954,523 | -0.46(-3.10%) |
Aug 25, 2008 | 14.85 | 14.86 | 14.49 | 14.71 | 7,223,555 | -0.19(-1.30%) |
Aug 22, 2008 | 15.03 | 15.03 | 14.70 | 14.90 | 8,856,957 | -0.05(-0.32%) |
Aug 21, 2008 | 14.91 | 15.05 | 14.69 | 14.95 | 10,704,728 | -0.05(-0.32%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.39 | 15.00 | 26,894,196 | -0.43(-2.79%) |
Aug 19, 2008 | 15.01 | 15.45 | 14.91 | 15.43 | 7,913,433 | +0.45(+3.02%) |
Aug 18, 2008 | 15.13 | 15.31 | 14.85 | 14.98 | 6,853,963 | +0.00(+0.00%) |
Aug 15, 2008 | 15.25 | 15.25 | 14.85 | 14.98 | 7,860,070 | -0.19(-1.27%) |
Aug 14, 2008 | 15.24 | 15.31 | 15.06 | 15.17 | 6,971,527 | -0.65(-4.13%) |
Aug 13, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 15.22 | 15.92 | 15.14 | 15.82 | 10,516,038 | +0.64(+4.25%) |
Aug 05, 2008 | 15.04 | 15.26 | 14.60 | 15.18 | 8,974,646 | +0.20(+1.32%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.23 | 14.98 | 13,755,995 | -0.47(-3.07%) |